34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 5733 |
| 3 | 20240215 | 192700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20240215 | 192600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20240215 | 192500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20240215 | 192400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20240215 | 192300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20240215 | 192200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20240215 | 192100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20240215 | 192000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20240215 | 191900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20240215 | 191800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20240215 | 191700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20240215 | 191600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20240215 | 191500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20240215 | 191400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20240215 | 191300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20240215 | 191200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20240215 | 191100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20240215 | 191000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20240215 | 190900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20240215 | 190800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20240215 | 190700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20240215 | 190600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20240215 | 190500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20240215 | 190400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20240215 | 190300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20240215 | 190200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20240215 | 190100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20240215 | 190000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20240215 | 185900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20240215 | 185800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 5733 |
| 33 | 20240215 | 185700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20240215 | 185600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20240215 | 185500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20240215 | 185400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20240215 | 185300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20240215 | 185200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20240215 | 185100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20240215 | 185000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20240215 | 184900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20240215 | 184800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20240215 | 184700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20240215 | 184600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20240215 | 184500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20240215 | 184400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20240215 | 184300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20240215 | 184200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20240215 | 184100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20240215 | 184000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20240215 | 183900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20240215 | 183800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20240215 | 183700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20240215 | 183600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20240215 | 183500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20240215 | 183400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20240215 | 183300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20240215 | 183200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20240215 | 183100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20240215 | 183000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20240215 | 182900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20240215 | 182800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 5733 |
| 63 | 20240215 | 182700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20240215 | 182600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20240215 | 182500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20240215 | 182400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20240215 | 182300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20240215 | 182200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20240215 | 182100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20240215 | 182000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20240215 | 181900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20240215 | 181800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20240215 | 181700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20240215 | 181600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20240215 | 181500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20240215 | 181400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20240215 | 181300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20240215 | 181200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20240215 | 181100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20240215 | 181000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20240215 | 180900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20240215 | 180800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20240215 | 180700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20240215 | 180600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20240215 | 180500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20240215 | 180400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20240215 | 180300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20240215 | 180200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20240215 | 180100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20240215 | 180000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20240215 | 175900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20240215 | 175800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 5733 |
| 93 | 20240215 | 175700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20240215 | 175600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20240215 | 175500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20240215 | 175400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20240215 | 175300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20240215 | 175200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20240215 | 175100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20240215 | 175000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20240215 | 174900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20240215 | 174800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20240215 | 174700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20240215 | 174600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20240215 | 174500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20240215 | 174400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20240215 | 174300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20240215 | 174200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20240215 | 174100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20240215 | 174000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20240215 | 173900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20240215 | 173800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20240215 | 173700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20240215 | 173600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20240215 | 173500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20240215 | 173400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20240215 | 173300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20240215 | 173200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20240215 | 173100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20240215 | 173000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20240215 | 172900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20240215 | 172800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 5733 |
| 123 | 20240215 | 172700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20240215 | 172600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20240215 | 172500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20240215 | 172400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20240215 | 172300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20240215 | 172200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20240215 | 172100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20240215 | 172000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20240215 | 171900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20240215 | 171800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20240215 | 171700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20240215 | 171600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20240215 | 171500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20240215 | 171400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20240215 | 171300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20240215 | 171200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20240215 | 171100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20240215 | 171000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20240215 | 170900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20240215 | 170800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20240215 | 170700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20240215 | 170600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20240215 | 170500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20240215 | 170400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20240215 | 170300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20240215 | 170200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20240215 | 170100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20240215 | 170000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20240215 | 165900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20240215 | 165800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 5733 |
| 153 | 20240215 | 165700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20240215 | 165600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20240215 | 165500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20240215 | 165400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20240215 | 165300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20240215 | 165200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20240215 | 165100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20240215 | 165000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20240215 | 164900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20240215 | 164800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20240215 | 164700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20240215 | 164600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20240215 | 164500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20240215 | 164400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20240215 | 164300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20240215 | 164200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20240215 | 164100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20240215 | 164000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20240215 | 163900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20240215 | 163800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20240215 | 163700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20240215 | 163600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20240215 | 163500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20240215 | 163400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20240215 | 163300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20240215 | 163200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20240215 | 163100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20240215 | 163000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20240215 | 162900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20240215 | 162800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 5733 |
| 183 | 20240215 | 162700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20240215 | 162600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20240215 | 162500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20240215 | 162400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20240215 | 162300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20240215 | 162200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20240215 | 162100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20240215 | 162000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20240215 | 161900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20240215 | 161800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20240215 | 161700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20240215 | 161600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20240215 | 161500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20240215 | 161400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20240215 | 161300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20240215 | 161200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20240215 | 161100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20240215 | 161000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20240215 | 160900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20240215 | 160800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20240215 | 160700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20240215 | 160600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20240215 | 160500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20240215 | 160400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20240215 | 160300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20240215 | 160200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20240215 | 160100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20240215 | 160000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20240215 | 155900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20240215 | 155800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 5733 |
| 213 | 20240215 | 155700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20240215 | 155600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20240215 | 155500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20240215 | 155400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20240215 | 155300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20240215 | 155200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20240215 | 155100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20240215 | 155000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20240215 | 154900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20240215 | 154800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20240215 | 154700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20240215 | 154600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20240215 | 154500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20240215 | 154400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20240215 | 154300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20240215 | 154200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20240215 | 154100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20240215 | 154000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20240215 | 153900 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20240215 | 153800 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20240215 | 153700 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20240215 | 153600 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20240215 | 153500 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20240215 | 153400 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20240215 | 153300 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20240215 | 153200 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 239 | 20240215 | 153100 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 240 | 20240215 | 153000 | 10489819250 | 30000 | 30000 | 30000 | 30000 | 5733 |
| 241 | 20240215 | 152900 | 10317829250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 242 | 20240215 | 152800 | 10317829250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 243 | 20240215 | 152700 | 10317829250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 244 | 20240215 | 152600 | 10317829250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 245 | 20240215 | 152500 | 10317829250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 246 | 20240215 | 152400 | 10317829250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 247 | 20240215 | 152300 | 10317829250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 248 | 20240215 | 152200 | 10317829250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 249 | 20240215 | 152100 | 10317829250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 250 | 20240215 | 152000 | 10317829250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 251 | 20240215 | 151900 | 10317829250 | 30000 | 30000 | 30050 | 29900 | 3367 |
| 252 | 20240215 | 151800 | 10216824950 | 29900 | 29900 | 30000 | 29900 | 5470 |
| 253 | 20240215 | 151700 | 10052778000 | 29900 | 29950 | 29950 | 29900 | 137 |
| 254 | 20240215 | 151600 | 10048677250 | 29900 | 29900 | 30000 | 29900 | 976 |
| 255 | 20240215 | 151500 | 10019470400 | 29900 | 29850 | 29900 | 29850 | 285 |
| 256 | 20240215 | 151400 | 10010955000 | 29850 | 29900 | 29900 | 29850 | 423 |
| 257 | 20240215 | 151300 | 9998322950 | 29850 | 29900 | 29900 | 29850 | 148 |
| 258 | 20240215 | 151200 | 9993897950 | 29850 | 29850 | 29900 | 29800 | 401 |
| 259 | 20240215 | 151100 | 9981927600 | 29850 | 29850 | 29850 | 29800 | 337 |
| 260 | 20240215 | 151000 | 9971868750 | 29850 | 29800 | 29900 | 29800 | 726 |
| 261 | 20240215 | 150900 | 9950188300 | 29850 | 29800 | 29850 | 29800 | 25 |
| 262 | 20240215 | 150800 | 9949442800 | 29800 | 29800 | 29800 | 29800 | 12 |
| 263 | 20240215 | 150700 | 9949085200 | 29800 | 29850 | 29850 | 29800 | 245 |
| 264 | 20240215 | 150600 | 9941772050 | 29850 | 29800 | 29850 | 29800 | 485 |
| 265 | 20240215 | 150500 | 9927294900 | 29800 | 29800 | 29850 | 29800 | 1364 |
| 266 | 20240215 | 150400 | 9886634100 | 29800 | 29850 | 29850 | 29800 | 545 |
| 267 | 20240215 | 150300 | 9870388950 | 29850 | 29850 | 29850 | 29800 | 415 |
| 268 | 20240215 | 150200 | 9858011050 | 29800 | 29850 | 29850 | 29800 | 214 |
| 269 | 20240215 | 150100 | 9851627750 | 29850 | 29850 | 29900 | 29850 | 926 |
| 270 | 20240215 | 150000 | 9823985400 | 29850 | 29900 | 29900 | 29850 | 1006 |
| 271 | 20240215 | 145900 | 9793954050 | 29900 | 29900 | 29900 | 29850 | 406 |
| 272 | 20240215 | 145800 | 9781824050 | 29850 | 29900 | 29900 | 29850 | 442 |
| 273 | 20240215 | 145700 | 9768620400 | 29900 | 29900 | 29900 | 29850 | 278 |
| 274 | 20240215 | 145600 | 9760319150 | 29900 | 29850 | 29900 | 29850 | 339 |
| 275 | 20240215 | 145500 | 9750190350 | 29850 | 29850 | 29900 | 29850 | 543 |
| 276 | 20240215 | 145400 | 9733977850 | 29850 | 29850 | 29900 | 29850 | 2381 |
| 277 | 20240215 | 145300 | 9662900450 | 29900 | 29850 | 29950 | 29850 | 518 |
| 278 | 20240215 | 145200 | 9647429500 | 29950 | 29900 | 29950 | 29850 | 260 |
| 279 | 20240215 | 145100 | 9639655500 | 29950 | 29900 | 29950 | 29900 | 367 |
| 280 | 20240215 | 145000 | 9628677300 | 29900 | 29900 | 29950 | 29900 | 356 |
| 281 | 20240215 | 144900 | 9618031900 | 29900 | 29950 | 29950 | 29900 | 121 |
| 282 | 20240215 | 144800 | 9614410550 | 29950 | 29900 | 29950 | 29900 | 84 |
| 283 | 20240215 | 144700 | 9611895600 | 29900 | 29950 | 29950 | 29900 | 235 |
| 284 | 20240215 | 144600 | 9604859250 | 29900 | 29900 | 29950 | 29900 | 2100 |
| 285 | 20240215 | 144500 | 9542041200 | 29950 | 29900 | 29950 | 29900 | 363 |
| 286 | 20240215 | 144400 | 9531176600 | 29900 | 29950 | 29950 | 29900 | 230 |
| 287 | 20240215 | 144300 | 9524295600 | 29950 | 29950 | 29950 | 29900 | 127 |
| 288 | 20240215 | 144200 | 9520494650 | 29950 | 29950 | 29950 | 29900 | 684 |
| 289 | 20240215 | 144100 | 9500030300 | 29950 | 29950 | 29950 | 29900 | 167 |
| 290 | 20240215 | 144000 | 9495028750 | 29900 | 29900 | 29950 | 29900 | 795 |
| 291 | 20240215 | 143900 | 9471227000 | 29950 | 29950 | 29950 | 29900 | 76 |
| 292 | 20240215 | 143800 | 9468951450 | 29950 | 29950 | 29950 | 29900 | 373 |
| 293 | 20240215 | 143700 | 9457782750 | 29950 | 29950 | 30000 | 29900 | 717 |
| 294 | 20240215 | 143600 | 9436308150 | 29950 | 30000 | 30000 | 29950 | 253 |
| 295 | 20240215 | 143500 | 9428725850 | 29950 | 30000 | 30000 | 29950 | 53 |
| 296 | 20240215 | 143400 | 9427138300 | 30000 | 30000 | 30000 | 29950 | 131 |
| 297 | 20240215 | 143300 | 9423208800 | 29950 | 29950 | 30000 | 29950 | 96 |
| 298 | 20240215 | 143200 | 9420329350 | 29950 | 29950 | 30000 | 29950 | 623 |
| 299 | 20240215 | 143100 | 9401669350 | 29950 | 30000 | 30000 | 29950 | 100 |
| 300 | 20240215 | 143000 | 9398670750 | 29950 | 29900 | 30000 | 29900 | 212 |
| 301 | 20240215 | 142900 | 9392321400 | 29900 | 29950 | 30000 | 29900 | 151 |
| 302 | 20240215 | 142800 | 9387801100 | 29900 | 29950 | 30000 | 29900 | 480 |
| 303 | 20240215 | 142700 | 9373431100 | 29950 | 29950 | 30000 | 29950 | 223 |
| 304 | 20240215 | 142600 | 9366747900 | 30000 | 30000 | 30000 | 29950 | 475 |
| 305 | 20240215 | 142500 | 9352506800 | 29950 | 29900 | 30000 | 29900 | 82 |
| 306 | 20240215 | 142400 | 9350049700 | 29900 | 29950 | 30000 | 29900 | 337 |
| 307 | 20240215 | 142300 | 9339950950 | 29900 | 30000 | 30000 | 29900 | 1251 |
| 308 | 20240215 | 142200 | 9302514300 | 30000 | 29950 | 30000 | 29950 | 60 |
| 309 | 20240215 | 142100 | 9300714500 | 30000 | 29950 | 30000 | 29950 | 56 |
| 310 | 20240215 | 142000 | 9299034550 | 29950 | 29950 | 29950 | 29900 | 866 |
| 311 | 20240215 | 141900 | 9273097900 | 29900 | 29900 | 29950 | 29900 | 484 |
| 312 | 20240215 | 141800 | 9258623050 | 29950 | 29950 | 29950 | 29900 | 94 |
| 313 | 20240215 | 141700 | 9255808800 | 29950 | 29950 | 29950 | 29900 | 88 |
| 314 | 20240215 | 141600 | 9253173300 | 29950 | 29900 | 29950 | 29900 | 576 |
| 315 | 20240215 | 141500 | 9235946800 | 29950 | 29900 | 29950 | 29900 | 222 |
| 316 | 20240215 | 141400 | 9229297950 | 29900 | 29900 | 29900 | 29900 | 853 |
| 317 | 20240215 | 141300 | 9203793250 | 29900 | 29950 | 30000 | 29900 | 235 |
| 318 | 20240215 | 141200 | 9196751550 | 30000 | 29950 | 30000 | 29900 | 261 |
| 319 | 20240215 | 141100 | 9188932550 | 29950 | 30000 | 30000 | 29950 | 159 |
| 320 | 20240215 | 141000 | 9184165100 | 30000 | 30000 | 30000 | 29950 | 27 |
| 321 | 20240215 | 140900 | 9183355200 | 30000 | 29900 | 30000 | 29900 | 43 |
| 322 | 20240215 | 140800 | 9182065300 | 29900 | 29950 | 30000 | 29900 | 131 |
| 323 | 20240215 | 140700 | 9178142950 | 29950 | 29950 | 30000 | 29950 | 195 |
| 324 | 20240215 | 140600 | 9172298200 | 29950 | 30000 | 30000 | 29850 | 448 |
| 325 | 20240215 | 140500 | 9158898900 | 29900 | 30000 | 30000 | 29900 | 367 |
| 326 | 20240215 | 140400 | 9147920900 | 30000 | 30000 | 30050 | 29800 | 5273 |
| 327 | 20240215 | 140300 | 8990450800 | 30050 | 29950 | 30050 | 29950 | 626 |
| 328 | 20240215 | 140200 | 8971670050 | 30000 | 29950 | 30000 | 29950 | 133 |
| 329 | 20240215 | 140100 | 8967683750 | 29950 | 29900 | 29950 | 29900 | 806 |
| 330 | 20240215 | 140000 | 8943571150 | 29950 | 29950 | 29950 | 29900 | 196 |
| 331 | 20240215 | 135900 | 8937707900 | 29900 | 29950 | 29950 | 29900 | 312 |
| 332 | 20240215 | 135800 | 8928376000 | 29950 | 29900 | 29950 | 29900 | 102 |
| 333 | 20240215 | 135700 | 8925326150 | 29950 | 29950 | 30000 | 29900 | 411 |
| 334 | 20240215 | 135600 | 8913018850 | 29950 | 29950 | 29950 | 29950 | 22 |
| 335 | 20240215 | 135500 | 8912359950 | 29950 | 30000 | 30000 | 29950 | 322 |
| 336 | 20240215 | 135400 | 8902701000 | 29950 | 29950 | 29950 | 29950 | 552 |
| 337 | 20240215 | 135300 | 8886168600 | 29900 | 29950 | 29950 | 29900 | 794 |
| 338 | 20240215 | 135200 | 8862418200 | 29950 | 30000 | 30000 | 29950 | 138 |
| 339 | 20240215 | 135100 | 8858280950 | 30000 | 29950 | 30000 | 29900 | 143 |
| 340 | 20240215 | 135000 | 8853995700 | 29900 | 30000 | 30000 | 29900 | 89 |
| 341 | 20240215 | 134900 | 8851328800 | 29900 | 30000 | 30000 | 29900 | 5082 |
| 342 | 20240215 | 134800 | 8699328450 | 30000 | 30000 | 30000 | 30000 | 62 |
| 343 | 20240215 | 134700 | 8697468450 | 29950 | 30000 | 30000 | 29950 | 59 |
| 344 | 20240215 | 134600 | 8695698500 | 30000 | 29950 | 30000 | 29950 | 210 |
| 345 | 20240215 | 134500 | 8689400200 | 29950 | 29950 | 29950 | 29950 | 625 |
| 346 | 20240215 | 134400 | 8670681450 | 30000 | 29950 | 30000 | 29950 | 185 |
| 347 | 20240215 | 134300 | 8665131850 | 29950 | 30000 | 30000 | 29950 | 109 |
| 348 | 20240215 | 134200 | 8661863000 | 29950 | 29950 | 30050 | 29950 | 142 |
| 349 | 20240215 | 134100 | 8657607600 | 29950 | 30100 | 30150 | 29950 | 119 |
| 350 | 20240215 | 134000 | 8654028200 | 30100 | 30000 | 30100 | 29950 | 1674 |
| 351 | 20240215 | 133900 | 8603877600 | 30000 | 30000 | 30000 | 30000 | 111 |
| 352 | 20240215 | 133800 | 8600547600 | 30000 | 30000 | 30050 | 30000 | 350 |
| 353 | 20240215 | 133700 | 8590047550 | 30000 | 30000 | 30050 | 30000 | 262 |
| 354 | 20240215 | 133600 | 8582182200 | 30100 | 30000 | 30100 | 30000 | 436 |
| 355 | 20240215 | 133500 | 8569062950 | 30000 | 29950 | 30000 | 29950 | 402 |
| 356 | 20240215 | 133400 | 8557011350 | 29950 | 29950 | 30000 | 29950 | 554 |
| 357 | 20240215 | 133300 | 8540409450 | 30000 | 29950 | 30000 | 29900 | 685 |
| 358 | 20240215 | 133200 | 8519890550 | 29950 | 29950 | 30000 | 29950 | 70 |
| 359 | 20240215 | 133100 | 8517791300 | 29950 | 29950 | 29950 | 29900 | 268 |
| 360 | 20240215 | 133000 | 8509766150 | 29950 | 29950 | 30000 | 29950 | 852 |
| 361 | 20240215 | 132900 | 8484245300 | 29950 | 30000 | 30000 | 29950 | 353 |
| 362 | 20240215 | 132800 | 8473670150 | 29900 | 29950 | 30000 | 29900 | 1125 |
| 363 | 20240215 | 132700 | 8439977900 | 29950 | 30000 | 30000 | 29950 | 24 |
| 364 | 20240215 | 132600 | 8439257950 | 30000 | 30000 | 30000 | 29950 | 1131 |
| 365 | 20240215 | 132500 | 8405380100 | 30000 | 29950 | 30000 | 29950 | 318 |
| 366 | 20240215 | 132400 | 8395846350 | 30000 | 30000 | 30000 | 29950 | 133 |
| 367 | 20240215 | 132300 | 8391856400 | 29950 | 30000 | 30000 | 29950 | 86 |
| 368 | 20240215 | 132200 | 8389276450 | 30000 | 30050 | 30050 | 30000 | 455 |
| 369 | 20240215 | 132100 | 8375612950 | 30000 | 29950 | 30000 | 29950 | 572 |
| 370 | 20240215 | 132000 | 8358458600 | 29950 | 29950 | 30000 | 29950 | 74 |
| 371 | 20240215 | 131900 | 8356241050 | 29950 | 30000 | 30000 | 29950 | 221 |
| 372 | 20240215 | 131800 | 8349618100 | 29950 | 29950 | 30000 | 29950 | 235 |
| 373 | 20240215 | 131700 | 8342577100 | 30000 | 30000 | 30000 | 29950 | 106 |
| 374 | 20240215 | 131600 | 8339398500 | 30000 | 30000 | 30000 | 29950 | 161 |
| 375 | 20240215 | 131500 | 8334570700 | 30000 | 29950 | 30000 | 29950 | 313 |
| 376 | 20240215 | 131400 | 8325193450 | 29950 | 30000 | 30000 | 29950 | 2624 |
| 377 | 20240215 | 131300 | 8246495300 | 30000 | 30000 | 30050 | 30000 | 1535 |
| 378 | 20240215 | 131200 | 8200442100 | 30000 | 30050 | 30050 | 30000 | 273 |
| 379 | 20240215 | 131100 | 8192245800 | 30050 | 30050 | 30100 | 30050 | 1203 |
| 380 | 20240215 | 131000 | 8156089250 | 30100 | 30150 | 30150 | 30100 | 143 |
| 381 | 20240215 | 130900 | 8151783700 | 30100 | 30100 | 30100 | 30100 | 126 |
| 382 | 20240215 | 130800 | 8147991100 | 30150 | 30150 | 30150 | 30150 | 141 |
| 383 | 20240215 | 130700 | 8143739950 | 30150 | 30100 | 30150 | 30100 | 740 |
| 384 | 20240215 | 130600 | 8121455250 | 30100 | 30150 | 30150 | 30100 | 24 |
| 385 | 20240215 | 130500 | 8120731700 | 30150 | 30100 | 30150 | 30100 | 130 |
| 386 | 20240215 | 130400 | 8116813200 | 30150 | 30150 | 30150 | 30100 | 358 |
| 387 | 20240215 | 130300 | 8106033150 | 30100 | 30100 | 30100 | 30100 | 103 |
| 388 | 20240215 | 130200 | 8102932850 | 30100 | 30100 | 30100 | 30100 | 67 |
| 389 | 20240215 | 130100 | 8100916150 | 30100 | 30100 | 30100 | 30050 | 134 |
| 390 | 20240215 | 130000 | 8096883250 | 30100 | 30050 | 30100 | 30000 | 322 |
| 391 | 20240215 | 125900 | 8087207350 | 30050 | 30100 | 30100 | 30050 | 183 |
| 392 | 20240215 | 125800 | 8081707050 | 30100 | 30050 | 30100 | 30050 | 903 |
| 393 | 20240215 | 125700 | 8054560850 | 30050 | 30100 | 30100 | 30050 | 400 |
| 394 | 20240215 | 125600 | 8042538050 | 30050 | 30150 | 30150 | 30050 | 991 |
| 395 | 20240215 | 125500 | 8012724950 | 30100 | 30100 | 30150 | 30100 | 42 |
| 396 | 20240215 | 125400 | 8011459100 | 30150 | 30150 | 30150 | 30100 | 141 |
| 397 | 20240215 | 125300 | 8007209450 | 30150 | 30100 | 30150 | 30100 | 421 |
| 398 | 20240215 | 125200 | 7994531850 | 30100 | 30200 | 30200 | 30100 | 192 |
| 399 | 20240215 | 125100 | 7988742800 | 30200 | 30200 | 30200 | 30200 | 46 |
| 400 | 20240215 | 125000 | 7987353600 | 30200 | 30150 | 30200 | 30150 | 669 |
| 401 | 20240215 | 124900 | 7967178150 | 30150 | 30150 | 30150 | 30100 | 253 |
| 402 | 20240215 | 124800 | 7959558700 | 30150 | 30150 | 30150 | 30150 | 46 |
| 403 | 20240215 | 124700 | 7958171800 | 30150 | 30150 | 30150 | 30150 | 109 |
| 404 | 20240215 | 124600 | 7954885450 | 30100 | 30100 | 30150 | 30050 | 317 |
| 405 | 20240215 | 124500 | 7945353850 | 30100 | 30100 | 30100 | 30100 | 1284 |
| 406 | 20240215 | 124400 | 7906705450 | 30150 | 30200 | 30200 | 30150 | 330 |
| 407 | 20240215 | 124300 | 7896754450 | 30150 | 30150 | 30150 | 30100 | 198 |
| 408 | 20240215 | 124200 | 7890786000 | 30100 | 30100 | 30200 | 30100 | 179 |
| 409 | 20240215 | 124100 | 7885390300 | 30100 | 30100 | 30150 | 30100 | 134 |
| 410 | 20240215 | 124000 | 7881355400 | 30100 | 30150 | 30200 | 30100 | 745 |
| 411 | 20240215 | 123900 | 7858885800 | 30200 | 30200 | 30200 | 30150 | 89 |
| 412 | 20240215 | 123800 | 7856198250 | 30150 | 30200 | 30200 | 30150 | 70 |
| 413 | 20240215 | 123700 | 7854085100 | 30200 | 30200 | 30200 | 30150 | 567 |
| 414 | 20240215 | 123600 | 7836963600 | 30200 | 30200 | 30200 | 30200 | 367 |
| 415 | 20240215 | 123500 | 7825880200 | 30200 | 30200 | 30250 | 30200 | 42 |
| 416 | 20240215 | 123400 | 7824611600 | 30200 | 30150 | 30200 | 30150 | 386 |
| 417 | 20240215 | 123300 | 7812961850 | 30200 | 30200 | 30200 | 30200 | 96 |
| 418 | 20240215 | 123200 | 7810062650 | 30200 | 30200 | 30200 | 30150 | 240 |
| 419 | 20240215 | 123100 | 7802816350 | 30150 | 30150 | 30150 | 30150 | 230 |
| 420 | 20240215 | 123000 | 7795881850 | 30150 | 30150 | 30150 | 30150 | 129 |
| 421 | 20240215 | 122900 | 7791992500 | 30150 | 30200 | 30200 | 30150 | 947 |
| 422 | 20240215 | 122800 | 7763396800 | 30200 | 30200 | 30200 | 30200 | 300 |
| 423 | 20240215 | 122700 | 7754336800 | 30200 | 30200 | 30200 | 30200 | 138 |
| 424 | 20240215 | 122600 | 7750169200 | 30200 | 30250 | 30250 | 30200 | 218 |
| 425 | 20240215 | 122500 | 7743574800 | 30250 | 30200 | 30250 | 30200 | 108 |
| 426 | 20240215 | 122400 | 7740308150 | 30250 | 30250 | 30250 | 30200 | 78 |
| 427 | 20240215 | 122300 | 7737948700 | 30250 | 30200 | 30250 | 30200 | 318 |
| 428 | 20240215 | 122200 | 7728331400 | 30200 | 30200 | 30200 | 30200 | 193 |
| 429 | 20240215 | 122100 | 7722502800 | 30200 | 30200 | 30250 | 30200 | 1846 |
| 430 | 20240215 | 122000 | 7666744950 | 30200 | 30200 | 30250 | 30200 | 484 |
| 431 | 20240215 | 121900 | 7652123750 | 30200 | 30250 | 30250 | 30200 | 274 |
| 432 | 20240215 | 121800 | 7643835750 | 30250 | 30250 | 30300 | 30250 | 1074 |
| 433 | 20240215 | 121700 | 7611346050 | 30250 | 30250 | 30250 | 30200 | 52 |
| 434 | 20240215 | 121600 | 7609774100 | 30250 | 30250 | 30250 | 30200 | 173 |
| 435 | 20240215 | 121500 | 7604542250 | 30250 | 30250 | 30300 | 30250 | 696 |
| 436 | 20240215 | 121400 | 7583487750 | 30250 | 30250 | 30250 | 30250 | 521 |
| 437 | 20240215 | 121300 | 7567727500 | 30250 | 30250 | 30250 | 30200 | 411 |
| 438 | 20240215 | 121200 | 7555297350 | 30250 | 30200 | 30250 | 30200 | 317 |
| 439 | 20240215 | 121100 | 7545711100 | 30200 | 30200 | 30200 | 30200 | 275 |
| 440 | 20240215 | 121000 | 7537406100 | 30200 | 30250 | 30250 | 30200 | 804 |
| 441 | 20240215 | 120900 | 7513087650 | 30250 | 30250 | 30250 | 30250 | 1574 |
| 442 | 20240215 | 120800 | 7465474150 | 30250 | 30250 | 30300 | 30200 | 425 |
| 443 | 20240215 | 120700 | 7452619350 | 30300 | 30250 | 30300 | 30250 | 2427 |
| 444 | 20240215 | 120600 | 7379152700 | 30300 | 30250 | 30300 | 30250 | 372 |
| 445 | 20240215 | 120500 | 7367887200 | 30300 | 30250 | 30300 | 30250 | 2710 |
| 446 | 20240215 | 120400 | 7285877550 | 30200 | 30250 | 30250 | 30200 | 176 |
| 447 | 20240215 | 120300 | 7280555150 | 30200 | 30250 | 30250 | 30200 | 82 |
| 448 | 20240215 | 120200 | 7278074750 | 30200 | 30200 | 30200 | 30150 | 381 |
| 449 | 20240215 | 120100 | 7266571050 | 30200 | 30200 | 30200 | 30200 | 242 |
| 450 | 20240215 | 120000 | 7259262650 | 30200 | 30200 | 30200 | 30150 | 1804 |
| 451 | 20240215 | 115900 | 7204782850 | 30200 | 30200 | 30200 | 30150 | 214 |
| 452 | 20240215 | 115800 | 7198324300 | 30150 | 30200 | 30200 | 30150 | 145 |
| 453 | 20240215 | 115700 | 7193951400 | 30200 | 30150 | 30200 | 30150 | 745 |
| 454 | 20240215 | 115600 | 7171477100 | 30100 | 30150 | 30150 | 30100 | 264 |
| 455 | 20240215 | 115500 | 7163518000 | 30150 | 30100 | 30150 | 30100 | 177 |
| 456 | 20240215 | 115400 | 7158181500 | 30100 | 30100 | 30100 | 30100 | 287 |
| 457 | 20240215 | 115300 | 7149542800 | 30100 | 30100 | 30100 | 30050 | 127 |
| 458 | 20240215 | 115200 | 7145721150 | 30100 | 30050 | 30100 | 30000 | 676 |
| 459 | 20240215 | 115100 | 7125415650 | 30050 | 30100 | 30100 | 30050 | 74 |
| 460 | 20240215 | 115000 | 7123189150 | 30050 | 30100 | 30100 | 30050 | 29 |
| 461 | 20240215 | 114900 | 7122316300 | 30100 | 30050 | 30100 | 30050 | 327 |
| 462 | 20240215 | 114800 | 7112479750 | 30050 | 30050 | 30100 | 30050 | 140 |
| 463 | 20240215 | 114700 | 7108271250 | 30050 | 30050 | 30050 | 30050 | 71 |
| 464 | 20240215 | 114600 | 7106137700 | 30100 | 30050 | 30100 | 30050 | 119 |
| 465 | 20240215 | 114500 | 7102558050 | 30050 | 30050 | 30050 | 30050 | 301 |
| 466 | 20240215 | 114400 | 7093513000 | 30000 | 30050 | 30100 | 30000 | 210 |
| 467 | 20240215 | 114300 | 7087203700 | 30000 | 30100 | 30100 | 30000 | 415 |
| 468 | 20240215 | 114200 | 7074748500 | 30050 | 30050 | 30100 | 30000 | 6151 |
| 469 | 20240215 | 114100 | 6890142750 | 30050 | 30100 | 30100 | 30050 | 484 |
| 470 | 20240215 | 114000 | 6875575750 | 30100 | 30100 | 30100 | 30100 | 40 |
| 471 | 20240215 | 113900 | 6874371750 | 30100 | 30100 | 30150 | 30100 | 319 |
| 472 | 20240215 | 113800 | 6864768400 | 30050 | 30100 | 30100 | 30050 | 125 |
| 473 | 20240215 | 113700 | 6861006500 | 30100 | 30150 | 30150 | 30100 | 309 |
| 474 | 20240215 | 113600 | 6851701700 | 30150 | 30100 | 30150 | 30100 | 167 |
| 475 | 20240215 | 113500 | 6846669950 | 30050 | 30100 | 30100 | 30050 | 298 |
| 476 | 20240215 | 113400 | 6837710450 | 30100 | 30100 | 30100 | 30050 | 146 |
| 477 | 20240215 | 113300 | 6833319150 | 30100 | 30050 | 30100 | 30050 | 73 |
| 478 | 20240215 | 113200 | 6831122850 | 30050 | 30100 | 30100 | 30050 | 937 |
| 479 | 20240215 | 113100 | 6802940800 | 30150 | 30100 | 30150 | 30050 | 758 |
| 480 | 20240215 | 113000 | 6780127800 | 30100 | 30100 | 30150 | 30100 | 352 |
| 481 | 20240215 | 112900 | 6769530000 | 30150 | 30150 | 30150 | 30150 | 108 |
| 482 | 20240215 | 112800 | 6766273800 | 30100 | 30100 | 30150 | 30100 | 1337 |
| 483 | 20240215 | 112700 | 6726028900 | 30100 | 30050 | 30100 | 30050 | 203 |
| 484 | 20240215 | 112600 | 6719924450 | 30050 | 30100 | 30100 | 30050 | 158 |
| 485 | 20240215 | 112500 | 6715174100 | 30100 | 30100 | 30100 | 30100 | 686 |
| 486 | 20240215 | 112400 | 6694525500 | 30100 | 30100 | 30150 | 30100 | 209 |
| 487 | 20240215 | 112300 | 6688226700 | 30100 | 30150 | 30150 | 30100 | 342 |
| 488 | 20240215 | 112200 | 6677931700 | 30150 | 30150 | 30150 | 30150 | 95 |
| 489 | 20240215 | 112100 | 6675067450 | 30150 | 30150 | 30150 | 30100 | 177 |
| 490 | 20240215 | 112000 | 6669731000 | 30150 | 30100 | 30150 | 30100 | 386 |
| 491 | 20240215 | 111900 | 6658106600 | 30150 | 30000 | 30150 | 30000 | 964 |
| 492 | 20240215 | 111800 | 6629119550 | 30050 | 30050 | 30050 | 30000 | 191 |
| 493 | 20240215 | 111700 | 6623385250 | 30050 | 30050 | 30050 | 30000 | 781 |
| 494 | 20240215 | 111600 | 6599936200 | 30050 | 30000 | 30050 | 30000 | 46 |
| 495 | 20240215 | 111500 | 6598554500 | 30000 | 30000 | 30050 | 29950 | 715 |
| 496 | 20240215 | 111400 | 6577099650 | 29950 | 30000 | 30000 | 29950 | 196 |
| 497 | 20240215 | 111300 | 6571219850 | 30000 | 29950 | 30000 | 29900 | 265 |
| 498 | 20240215 | 111200 | 6563279550 | 30000 | 29950 | 30000 | 29950 | 139 |
| 499 | 20240215 | 111100 | 6559115050 | 29950 | 29950 | 30000 | 29950 | 721 |
| 500 | 20240215 | 111000 | 6537517850 | 30000 | 30000 | 30000 | 29900 | 1426 |
| 501 | 20240215 | 110900 | 6494802550 | 30000 | 29950 | 30000 | 29950 | 458 |
| 502 | 20240215 | 110800 | 6481075700 | 30000 | 30050 | 30050 | 30000 | 2687 |
| 503 | 20240215 | 110700 | 6400457150 | 30050 | 30050 | 30100 | 30050 | 319 |
| 504 | 20240215 | 110600 | 6390871150 | 30050 | 30050 | 30100 | 30050 | 261 |
| 505 | 20240215 | 110500 | 6383019600 | 30050 | 30050 | 30100 | 30050 | 181 |
| 506 | 20240215 | 110400 | 6377576800 | 30050 | 30050 | 30050 | 30050 | 122 |
| 507 | 20240215 | 110300 | 6373910700 | 30050 | 30100 | 30100 | 30000 | 179 |
| 508 | 20240215 | 110200 | 6368529750 | 30100 | 30100 | 30100 | 30100 | 83 |
| 509 | 20240215 | 110100 | 6366031450 | 30100 | 30050 | 30100 | 30000 | 123 |
| 510 | 20240215 | 110000 | 6362335900 | 30100 | 30100 | 30100 | 30000 | 219 |
| 511 | 20240215 | 105900 | 6355758550 | 30100 | 30100 | 30100 | 30000 | 387 |
| 512 | 20240215 | 105800 | 6344122200 | 30100 | 30050 | 30100 | 30050 | 265 |
| 513 | 20240215 | 105700 | 6336153450 | 30100 | 30100 | 30100 | 30050 | 120 |
| 514 | 20240215 | 105600 | 6332545850 | 30050 | 30100 | 30100 | 30050 | 565 |
| 515 | 20240215 | 105500 | 6315561650 | 30100 | 30100 | 30100 | 30050 | 673 |
| 516 | 20240215 | 105400 | 6295331650 | 30050 | 30100 | 30100 | 30050 | 68 |
| 517 | 20240215 | 105300 | 6293287100 | 30100 | 30100 | 30100 | 30050 | 83 |
| 518 | 20240215 | 105200 | 6290789950 | 30100 | 30100 | 30100 | 30100 | 194 |
| 519 | 20240215 | 105100 | 6284950550 | 30050 | 30100 | 30100 | 30050 | 409 |
| 520 | 20240215 | 105000 | 6272650750 | 30100 | 30100 | 30100 | 30050 | 613 |
| 521 | 20240215 | 104900 | 6254201950 | 30100 | 30100 | 30100 | 30050 | 227 |
| 522 | 20240215 | 104800 | 6247369500 | 30100 | 30150 | 30150 | 30100 | 669 |
| 523 | 20240215 | 104700 | 6227215000 | 30150 | 30150 | 30200 | 30150 | 397 |
| 524 | 20240215 | 104600 | 6215244150 | 30200 | 30200 | 30200 | 30150 | 1384 |
| 525 | 20240215 | 104500 | 6173451850 | 30200 | 30150 | 30200 | 30150 | 281 |
| 526 | 20240215 | 104400 | 6164973050 | 30150 | 30150 | 30200 | 30050 | 1478 |
| 527 | 20240215 | 104300 | 6120401450 | 30100 | 30100 | 30100 | 30050 | 1064 |
| 528 | 20240215 | 104200 | 6088380300 | 30050 | 30050 | 30100 | 30050 | 439 |
| 529 | 20240215 | 104100 | 6075173700 | 30050 | 30100 | 30100 | 30050 | 204 |
| 530 | 20240215 | 104000 | 6069035750 | 30050 | 30050 | 30100 | 30000 | 549 |
| 531 | 20240215 | 103900 | 6052535550 | 30050 | 30050 | 30050 | 30000 | 632 |
| 532 | 20240215 | 103800 | 6033544300 | 30050 | 30100 | 30100 | 30050 | 329 |
| 533 | 20240215 | 103700 | 6023653150 | 30100 | 30050 | 30100 | 30050 | 406 |
| 534 | 20240215 | 103600 | 6011444800 | 30050 | 30100 | 30100 | 30050 | 273 |
| 535 | 20240215 | 103500 | 6003236800 | 30100 | 30100 | 30150 | 30050 | 166 |
| 536 | 20240215 | 103400 | 5998239500 | 30100 | 30000 | 30100 | 30000 | 1488 |
| 537 | 20240215 | 103300 | 5953465300 | 30000 | 30050 | 30050 | 30000 | 125 |
| 538 | 20240215 | 103200 | 5949714000 | 29950 | 30050 | 30050 | 29950 | 873 |
| 539 | 20240215 | 103100 | 5923522900 | 30050 | 30050 | 30050 | 30000 | 205 |
| 540 | 20240215 | 103000 | 5917364300 | 30050 | 30100 | 30100 | 30000 | 695 |
| 541 | 20240215 | 102900 | 5896486400 | 30050 | 30100 | 30100 | 30050 | 311 |
| 542 | 20240215 | 102800 | 5887139700 | 30100 | 29950 | 30100 | 29950 | 2567 |
| 543 | 20240215 | 102700 | 5810077300 | 30000 | 29800 | 30000 | 29800 | 1064 |
| 544 | 20240215 | 102600 | 5778285900 | 29800 | 29850 | 29950 | 29800 | 1424 |
| 545 | 20240215 | 102500 | 5735739450 | 29850 | 29900 | 29900 | 29800 | 424 |
| 546 | 20240215 | 102400 | 5723085900 | 29850 | 29850 | 29900 | 29850 | 51 |
| 547 | 20240215 | 102300 | 5721561950 | 29850 | 29800 | 29900 | 29750 | 4046 |
| 548 | 20240215 | 102200 | 5600806600 | 29800 | 29750 | 29800 | 29700 | 1663 |
| 549 | 20240215 | 102100 | 5551322150 | 29750 | 29750 | 29750 | 29700 | 677 |
| 550 | 20240215 | 102000 | 5531196900 | 29750 | 29750 | 29800 | 29700 | 506 |
| 551 | 20240215 | 101900 | 5516143650 | 29750 | 29750 | 29800 | 29700 | 2158 |
| 552 | 20240215 | 101800 | 5451958200 | 29750 | 29700 | 29750 | 29700 | 1172 |
| 553 | 20240215 | 101700 | 5417123700 | 29750 | 29800 | 29800 | 29750 | 2302 |
| 554 | 20240215 | 101600 | 5348637500 | 29800 | 29800 | 29800 | 29750 | 2864 |
| 555 | 20240215 | 101500 | 5263291400 | 29800 | 29850 | 29850 | 29800 | 3306 |
| 556 | 20240215 | 101400 | 5164627500 | 29850 | 29900 | 29900 | 29850 | 381 |
| 557 | 20240215 | 101300 | 5153236200 | 29950 | 29950 | 29950 | 29900 | 182 |
| 558 | 20240215 | 101200 | 5147789000 | 29950 | 29900 | 29950 | 29900 | 379 |
| 559 | 20240215 | 101100 | 5136450150 | 29900 | 29850 | 29900 | 29850 | 406 |
| 560 | 20240215 | 101000 | 5124312600 | 29850 | 29900 | 29900 | 29850 | 619 |
| 561 | 20240215 | 100900 | 5105805050 | 29900 | 29950 | 29950 | 29850 | 857 |
| 562 | 20240215 | 100800 | 5080175650 | 29950 | 29900 | 30000 | 29900 | 364 |
| 563 | 20240215 | 100700 | 5069277850 | 29950 | 29900 | 29950 | 29900 | 1067 |
| 564 | 20240215 | 100600 | 5037371850 | 29900 | 29950 | 29950 | 29900 | 453 |
| 565 | 20240215 | 100500 | 5023823350 | 29950 | 29950 | 29950 | 29900 | 974 |
| 566 | 20240215 | 100400 | 4994652200 | 30000 | 30000 | 30000 | 29950 | 787 |
| 567 | 20240215 | 100300 | 4971076650 | 30000 | 30000 | 30000 | 29950 | 270 |
| 568 | 20240215 | 100200 | 4962984400 | 30000 | 30000 | 30000 | 30000 | 1208 |
| 569 | 20240215 | 100100 | 4926744400 | 30000 | 30000 | 30000 | 29950 | 363 |
| 570 | 20240215 | 100000 | 4915866350 | 30000 | 30000 | 30000 | 30000 | 112 |
| 571 | 20240215 | 095900 | 4912506350 | 29950 | 30000 | 30000 | 29950 | 146 |
| 572 | 20240215 | 095800 | 4908130450 | 30000 | 29950 | 30000 | 29950 | 652 |
| 573 | 20240215 | 095700 | 4888584350 | 29950 | 30000 | 30000 | 29950 | 450 |
| 574 | 20240215 | 095600 | 4875089350 | 30000 | 29900 | 30000 | 29900 | 620 |
| 575 | 20240215 | 095500 | 4856526250 | 29900 | 29900 | 29950 | 29850 | 672 |
| 576 | 20240215 | 095400 | 4836437250 | 29900 | 29900 | 29900 | 29900 | 1075 |
| 577 | 20240215 | 095300 | 4804294750 | 29900 | 30000 | 30000 | 29900 | 2779 |
| 578 | 20240215 | 095200 | 4721148800 | 29950 | 29900 | 30000 | 29900 | 495 |
| 579 | 20240215 | 095100 | 4706322350 | 29950 | 30000 | 30000 | 29850 | 2108 |
| 580 | 20240215 | 095000 | 4643311100 | 30000 | 30050 | 30050 | 29950 | 2310 |
| 581 | 20240215 | 094900 | 4574012400 | 30000 | 30050 | 30050 | 30000 | 199 |
| 582 | 20240215 | 094800 | 4568040300 | 30050 | 29950 | 30050 | 29950 | 2476 |
| 583 | 20240215 | 094700 | 4493721100 | 29950 | 29900 | 29950 | 29850 | 2083 |
| 584 | 20240215 | 094600 | 4431391650 | 29900 | 29900 | 29950 | 29850 | 565 |
| 585 | 20240215 | 094500 | 4414505950 | 29950 | 29900 | 29950 | 29900 | 1094 |
| 586 | 20240215 | 094400 | 4381794100 | 29900 | 29850 | 30000 | 29850 | 1427 |
| 587 | 20240215 | 094300 | 4339092200 | 29850 | 29800 | 29900 | 29800 | 1353 |
| 588 | 20240215 | 094200 | 4298724600 | 29800 | 29850 | 29900 | 29800 | 2262 |
| 589 | 20240215 | 094100 | 4231272000 | 29850 | 29900 | 29900 | 29850 | 554 |
| 590 | 20240215 | 094000 | 4214732350 | 29900 | 29850 | 29900 | 29850 | 606 |
| 591 | 20240215 | 093900 | 4196624600 | 29900 | 29850 | 29900 | 29850 | 447 |
| 592 | 20240215 | 093800 | 4183270150 | 29850 | 29900 | 29900 | 29850 | 162 |
| 593 | 20240215 | 093700 | 4178427450 | 29900 | 29900 | 29950 | 29850 | 2921 |
| 594 | 20240215 | 093600 | 4091100450 | 29900 | 29800 | 29900 | 29750 | 1658 |
| 595 | 20240215 | 093500 | 4041642250 | 29750 | 29750 | 29800 | 29700 | 926 |
| 596 | 20240215 | 093400 | 4014094150 | 29750 | 29750 | 29800 | 29700 | 597 |
| 597 | 20240215 | 093300 | 3996335100 | 29750 | 29800 | 29800 | 29750 | 945 |
| 598 | 20240215 | 093200 | 3968211700 | 29750 | 29850 | 29850 | 29750 | 1120 |
| 599 | 20240215 | 093100 | 3934847000 | 29850 | 29700 | 29850 | 29700 | 667 |
| 600 | 20240215 | 093000 | 3914981600 | 29850 | 29850 | 29850 | 29650 | 3503 |
| 601 | 20240215 | 092900 | 3810956000 | 29750 | 29800 | 29850 | 29700 | 5349 |
| 602 | 20240215 | 092800 | 3651695550 | 29800 | 29850 | 29850 | 29750 | 681 |
| 603 | 20240215 | 092700 | 3631385100 | 29750 | 29800 | 29800 | 29700 | 1280 |
| 604 | 20240215 | 092600 | 3593298950 | 29800 | 29650 | 29800 | 29600 | 3052 |
| 605 | 20240215 | 092500 | 3502665800 | 29650 | 29750 | 29750 | 29600 | 3960 |
| 606 | 20240215 | 092400 | 3385193300 | 29750 | 29800 | 29850 | 29700 | 8437 |
| 607 | 20240215 | 092300 | 3134224250 | 29800 | 29850 | 29950 | 29800 | 3989 |
| 608 | 20240215 | 092200 | 3015238400 | 29850 | 29900 | 29950 | 29850 | 3190 |
| 609 | 20240215 | 092100 | 2919890550 | 29950 | 29900 | 29950 | 29900 | 2739 |
| 610 | 20240215 | 092000 | 2837935250 | 29950 | 29900 | 29950 | 29850 | 917 |
| 611 | 20240215 | 091900 | 2810478300 | 29850 | 29900 | 29950 | 29800 | 3135 |
| 612 | 20240215 | 091800 | 2716889950 | 29900 | 29850 | 29950 | 29800 | 4729 |
| 613 | 20240215 | 091700 | 2575875700 | 29850 | 30000 | 30050 | 29850 | 6418 |
| 614 | 20240215 | 091600 | 2383662950 | 30000 | 30050 | 30100 | 30000 | 2084 |
| 615 | 20240215 | 091500 | 2321088750 | 30050 | 30200 | 30200 | 30050 | 10780 |
| 616 | 20240215 | 091400 | 1996292600 | 30200 | 30250 | 30300 | 30200 | 2652 |
| 617 | 20240215 | 091300 | 1916059350 | 30250 | 30250 | 30300 | 30250 | 672 |
| 618 | 20240215 | 091200 | 1895727750 | 30300 | 30250 | 30350 | 30200 | 2594 |
| 619 | 20240215 | 091100 | 1817159450 | 30250 | 30200 | 30250 | 30150 | 2862 |
| 620 | 20240215 | 091000 | 1730680250 | 30200 | 30200 | 30250 | 30200 | 1961 |
| 621 | 20240215 | 090900 | 1671432850 | 30200 | 30250 | 30300 | 30150 | 3793 |
| 622 | 20240215 | 090800 | 1556800750 | 30250 | 30300 | 30350 | 30150 | 1887 |
| 623 | 20240215 | 090700 | 1499672750 | 30300 | 30200 | 30350 | 30150 | 2522 |
| 624 | 20240215 | 090600 | 1423395300 | 30200 | 30200 | 30300 | 30200 | 1698 |
| 625 | 20240215 | 090500 | 1372058400 | 30200 | 30150 | 30300 | 30150 | 3627 |
| 626 | 20240215 | 090400 | 1262517250 | 30150 | 30300 | 30300 | 30150 | 6621 |
| 627 | 20240215 | 090300 | 1062470350 | 30300 | 30200 | 30400 | 30150 | 5659 |
| 628 | 20240215 | 090200 | 891257800 | 30150 | 30300 | 30300 | 30150 | 5277 |
| 629 | 20240215 | 090100 | 731724150 | 30300 | 30400 | 30400 | 30200 | 10696 |
| 630 | 20240215 | 090000 | 408211600 | 30450 | 30300 | 30450 | 30300 | 13457 |